Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 47.48 | 47.50 | 47.47 | 47.50 | 454,448 | +0.03(+0.06%) |
Jul 09, 2024 | 47.47 | 47.48 | 47.41 | 47.47 | 275,213 | -0.01(-0.02%) |
Jul 08, 2024 | 47.45 | 47.49 | 47.45 | 47.48 | 259,171 | +0.00(+0.00%) |
Jul 05, 2024 | 47.44 | 47.48 | 47.41 | 47.48 | 169,266 | +0.12(+0.25%) |
Jul 03, 2024 | 47.26 | 47.36 | 47.26 | 47.36 | 363,026 | +0.12(+0.25%) |
Jul 02, 2024 | 47.22 | 47.27 | 47.22 | 47.24 | 625,932 | +0.06(+0.13%) |
Jul 01, 2024 | 47.21 | 47.23 | 47.16 | 47.18 | 276,383 | -0.04(-0.08%) |
Jun 28, 2024 | 47.32 | 47.34 | 47.22 | 47.22 | 352,345 | -0.05(-0.11%) |
Jun 27, 2024 | 47.25 | 47.29 | 47.24 | 47.27 | 207,971 | +0.04(+0.08%) |
Jun 26, 2024 | 47.23 | 47.25 | 47.22 | 47.23 | 189,940 | -0.07(-0.15%) |
Jun 25, 2024 | 47.29 | 47.31 | 47.28 | 47.30 | 512,634 | -0.01(-0.02%) |
Jun 24, 2024 | 47.30 | 47.31 | 47.28 | 47.31 | 378,874 | +0.01(+0.02%) |
Jun 21, 2024 | 47.29 | 47.32 | 47.27 | 47.30 | 170,501 | +0.04(+0.08%) |
Jun 20, 2024 | 47.27 | 47.27 | 47.24 | 47.26 | 269,369 | -0.04(-0.08%) |
Jun 18, 2024 | 47.26 | 47.32 | 47.26 | 47.30 | 575,354 | +0.08(+0.17%) |
Jun 17, 2024 | 47.24 | 47.25 | 47.21 | 47.22 | 342,846 | -0.08(-0.17%) |
Jun 14, 2024 | 47.27 | 47.31 | 47.27 | 47.30 | 337,622 | +0.01(+0.02%) |
Jun 13, 2024 | 47.26 | 47.31 | 47.26 | 47.29 | 114,079 | +0.11(+0.23%) |
Jun 12, 2024 | 47.28 | 47.30 | 47.18 | 47.18 | 484,479 | +0.09(+0.19%) |
Jun 11, 2024 | 47.03 | 47.09 | 47.02 | 47.09 | 226,119 | +0.07(+0.15%) |
Jun 10, 2024 | 47.00 | 47.03 | 46.99 | 47.02 | 276,175 | +0.00(+0.00%) |
Jun 07, 2024 | 47.06 | 47.06 | 46.99 | 47.02 | 442,427 | -0.15(-0.32%) |
Jun 06, 2024 | 47.14 | 47.20 | 47.14 | 47.17 | 438,812 | -0.01(-0.02%) |
Jun 05, 2024 | 47.12 | 47.19 | 47.08 | 47.18 | 209,755 | +0.07(+0.15%) |
Jun 04, 2024 | 47.08 | 47.13 | 47.08 | 47.11 | 190,967 | +0.07(+0.15%) |
Jun 03, 2024 | 46.96 | 47.05 | 46.96 | 47.04 | 174,111 | +0.06(+0.13%) |
May 31, 2024 | 46.89 | 46.98 | 46.89 | 46.98 | 688,960 | +0.12(+0.25%) |
May 30, 2024 | 46.81 | 46.87 | 46.81 | 46.86 | 211,678 | +0.10(+0.21%) |
May 29, 2024 | 46.79 | 46.81 | 46.74 | 46.76 | 230,213 | -0.06(-0.13%) |
May 28, 2024 | 46.91 | 46.93 | 46.82 | 46.82 | 279,022 | -0.07(-0.15%) |
May 24, 2024 | 46.88 | 46.89 | 46.85 | 46.89 | 636,945 | +0.05(+0.11%) |
May 23, 2024 | 46.93 | 46.94 | 46.84 | 46.84 | 465,551 | -0.09(-0.19%) |
May 22, 2024 | 46.93 | 46.95 | 46.91 | 46.93 | 282,136 | -0.04(-0.08%) |
May 21, 2024 | 46.98 | 46.98 | 46.95 | 46.97 | 218,664 | +0.05(+0.11%) |
May 20, 2024 | 46.94 | 46.95 | 46.91 | 46.92 | 317,639 | -0.01(-0.02%) |
May 17, 2024 | 46.94 | 46.98 | 46.92 | 46.93 | 402,603 | -0.06(-0.13%) |
May 16, 2024 | 47.00 | 47.01 | 46.97 | 46.99 | 312,380 | -0.02(-0.04%) |
May 15, 2024 | 46.98 | 47.03 | 46.97 | 47.01 | 363,297 | +0.14(+0.30%) |
May 14, 2024 | 46.86 | 46.89 | 46.85 | 46.87 | 271,211 | +0.04(+0.08%) |
May 13, 2024 | 46.85 | 46.86 | 46.81 | 46.83 | 238,925 | +0.04(+0.09%) |
May 10, 2024 | 46.83 | 46.85 | 46.79 | 46.79 | 173,127 | -0.05(-0.11%) |
May 09, 2024 | 46.82 | 46.87 | 46.82 | 46.84 | 347,520 | +0.03(+0.06%) |
May 08, 2024 | 46.83 | 46.83 | 46.80 | 46.81 | 189,752 | -0.02(-0.04%) |
May 07, 2024 | 46.86 | 46.88 | 46.82 | 46.83 | 372,357 | +0.02(+0.04%) |
May 06, 2024 | 46.84 | 46.84 | 46.81 | 46.81 | 214,345 | +0.00(+0.00%) |
May 03, 2024 | 46.84 | 46.88 | 46.77 | 46.81 | 635,852 | +0.13(+0.28%) |
May 02, 2024 | 46.59 | 46.70 | 46.59 | 46.68 | 439,193 | +0.13(+0.28%) |